捷昌驱动 sh.603583
28.32
-1.91%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 34.82 | 35.26 | 34.00 | 34.12 | -1.84% | 1.25 | 0.95% |
| 2025-11-19 | 35.35 | 35.54 | 34.39 | 34.76 | -1.64% | 1.26 | 0.95% |
| 2025-11-18 | 35.21 | 35.54 | 35.14 | 35.34 | 0.00% | 0.97 | 0.72% |
| 2025-11-17 | 35.75 | 35.85 | 35.30 | 35.34 | -1.59% | 1.29 | 0.95% |
| 2025-11-14 | 36.12 | 36.49 | 35.90 | 35.91 | -1.78% | 1.20 | 0.87% |
| 2025-11-13 | 36.42 | 36.73 | 35.84 | 36.56 | +0.22% | 1.62 | 1.17% |
| 2025-11-12 | 36.76 | 36.87 | 36.25 | 36.48 | -0.49% | 1.11 | 0.80% |
| 2025-11-11 | 36.96 | 37.19 | 36.51 | 36.66 | -0.76% | 1.15 | 0.81% |
| 2025-11-10 | 37.38 | 37.57 | 36.71 | 36.94 | -1.12% | 1.41 | 1.00% |
| 2025-11-07 | 37.85 | 37.85 | 37.30 | 37.36 | -1.40% | 1.25 | 0.88% |
| 2025-11-06 | 37.20 | 37.92 | 37.19 | 37.89 | +1.88% | 1.79 | 1.24% |
| 2025-11-05 | 36.70 | 37.50 | 36.63 | 37.19 | -0.05% | 1.29 | 0.91% |
| 2025-11-04 | 38.15 | 38.15 | 36.86 | 37.21 | -2.08% | 1.69 | 1.18% |
| 2025-11-03 | 38.29 | 38.54 | 37.64 | 38.00 | -0.63% | 1.54 | 1.06% |
| 2025-10-31 | 38.05 | 38.79 | 38.05 | 38.24 | +0.61% | 1.72 | 1.17% |
| 2025-10-30 | 39.45 | 39.48 | 38.01 | 38.01 | -3.70% | 3.01 | 2.04% |
| 2025-10-29 | 39.15 | 39.70 | 38.87 | 39.47 | -1.32% | 3.08 | 2.04% |
| 2025-10-28 | 39.13 | 40.00 | 38.63 | 40.00 | +2.22% | 3.72 | 2.46% |
| 2025-10-27 | 38.66 | 39.40 | 38.66 | 39.13 | +2.11% | 2.53 | 1.70% |
| 2025-10-24 | 37.75 | 38.36 | 37.60 | 38.32 | +2.24% | 2.22 | 1.53% |